시장 데이터를 불러오는 중
전체 종목
Mercer International Inc. - Common Stock 과거 주가
Mercer International Inc. - Common Stock · MERC · NASDAQ
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mercer International Inc. - Common Stock · MERC · NASDAQ
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩335 | ₩348 | ₩308 | ₩322 | -4.00% | 61.6만 |
| 2026.10.08 | ₩322 | ₩348 | ₩308 | ₩335 | +4.17% | 59.4만 |
| 2026.10.07 | ₩335 | ₩362 | ₩322 | ₩335 | 0.00% | 76.6만 |
| 2026.10.06 | ₩335 | ₩335 | ₩308 | ₩322 | -4.00% | 62.7만 |
| 2026.10.05 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 93.5만 |
| 2026.10.02 | ₩429 | ₩429 | ₩335 | ₩348 | -18.75% | 265.6만 |
| 2026.10.01 | ₩415 | ₩442 | ₩415 | ₩429 | +3.23% | 109.2만 |
| 2026.09.30 | ₩456 | ₩456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩415 |
| -8.82% |
| 29.7만 |
| 2026.09.29 | ₩429 | ₩442 | ₩415 | ₩429 | 0.00% | 38.4만 |
|---|
| 2026.09.28 | ₩415 | ₩442 | ₩402 | ₩429 | +3.23% | 28만 |
|---|
| 2026.09.25 | ₩456 | ₩456 | ₩429 | ₩429 | -5.88% | 25.5만 |
|---|
| 2026.09.24 | ₩429 | ₩456 | ₩415 | ₩429 | 0.00% | 43.8만 |
|---|
| 2026.09.23 | ₩442 | ₩456 | ₩415 | ₩429 | -3.03% | 45.8만 |
|---|
| 2026.09.22 | ₩469 | ₩469 | ₩429 | ₩429 | -8.57% | 62만 |
|---|
| 2026.09.21 | ₩509 | ₩523 | ₩456 | ₩456 | -10.53% | 88.4만 |
|---|
| 2026.09.18 | ₩523 | ₩549 | ₩509 | ₩509 | -2.56% | 160.3만 |
|---|
| 2026.09.17 | ₩509 | ₩523 | ₩496 | ₩509 | 0.00% | 44.7만 |
|---|
| 2026.09.16 | ₩509 | ₩509 | ₩469 | ₩496 | -2.63% | 113.8만 |
|---|
| 2026.09.15 | ₩523 | ₩536 | ₩509 | ₩523 | 0.00% | 57.9만 |
|---|
| 2026.09.14 | ₩496 | ₩536 | ₩496 | ₩523 | +5.41% | 40.5만 |
|---|
| 2026.09.11 | ₩509 | ₩523 | ₩496 | ₩523 | +2.63% | 123.5만 |
|---|
| 2026.09.10 | ₩496 | ₩509 | ₩482 | ₩509 | +2.70% | 70.3만 |
|---|
| 2026.09.09 | ₩496 | ₩523 | ₩496 | ₩509 | +2.70% | 36.9만 |
|---|
| 2026.09.08 | ₩509 | ₩523 | ₩496 | ₩509 | 0.00% | 66.5만 |
|---|
| 2026.09.04 | ₩482 | ₩509 | ₩482 | ₩509 | +5.56% | 72만 |
|---|
| 2026.09.03 | ₩482 | ₩509 | ₩469 | ₩482 | 0.00% | 130.1만 |
|---|
| 2026.09.02 | ₩523 | ₩523 | ₩469 | ₩482 | -7.69% | 170.6만 |
|---|
| 2026.09.01 | ₩509 | ₩536 | ₩509 | ₩523 | +2.63% | 97.4만 |
|---|
| 2026.08.31 | ₩509 | ₩576 | ₩482 | ₩523 | +2.63% | 311.5만 |
|---|
| 2026.08.28 | ₩509 | ₩536 | ₩469 | ₩523 | +2.63% | 551.4만 |
|---|
| 2026.08.27 | ₩871 | ₩871 | ₩509 | ₩523 | -40.00% | 1억 |
|---|
| 2026.08.26 | ₩563 | ₩590 | ₩536 | ₩549 | -2.38% | 5603.7만 |
|---|
| 2026.08.25 | ₩536 | ₩576 | ₩536 | ₩576 | +7.50% | 46.6만 |
|---|
| 2026.08.24 | ₩603 | ₩603 | ₩536 | ₩536 | -11.11% | 23만 |
|---|
| 2026.08.21 | ₩576 | ₩590 | ₩563 | ₩576 | 0.00% | 31.3만 |
|---|
| 2026.08.20 | ₩630 | ₩630 | ₩576 | ₩576 | -8.51% | 46.1만 |
|---|
| 2026.08.19 | ₩630 | ₩657 | ₩603 | ₩616 | -2.13% | 44.5만 |
|---|
| 2026.08.18 | ₩643 | ₩657 | ₩616 | ₩630 | -2.08% | 20.5만 |
|---|
| 2026.08.17 | ₩630 | ₩657 | ₩603 | ₩657 | +4.26% | 61.1만 |
|---|
| 2026.08.14 | ₩657 | ₩670 | ₩630 | ₩630 | -4.08% | 34.7만 |
|---|
| 2026.08.13 | ₩643 | ₩697 | ₩643 | ₩670 | +4.17% | 35.8만 |
|---|
| 2026.08.12 | ₩670 | ₩697 | ₩630 | ₩643 | -4.00% | 43.2만 |
|---|
| 2026.08.11 | ₩710 | ₩737 | ₩670 | ₩670 | -5.66% | 47.7만 |
|---|
| 2026.08.10 | ₩764 | ₩777 | ₩683 | ₩683 | -10.53% | 93.3만 |
|---|
| 2026.08.07 | ₩858 | ₩858 | ₩737 | ₩791 | -7.81% | 89.1만 |
|---|
| 2026.08.06 | ₩898 | ₩925 | ₩871 | ₩911 | +1.49% | 26.8만 |
|---|
| 2026.08.05 | ₩965 | ₩992 | ₩898 | ₩911 | -5.56% | 14만 |
|---|
| 2026.08.04 | ₩911 | ₩1,005 | ₩898 | ₩951 | +4.41% | 55.1만 |
|---|
| 2026.08.03 | ₩858 | ₩938 | ₩858 | ₩898 | +4.69% | 60.9만 |
|---|
| 2026.07.31 | ₩777 | ₩871 | ₩750 | ₩844 | +8.62% | 72.2만 |
|---|
| 2026.07.30 | ₩831 | ₩831 | ₩750 | ₩791 | -4.84% | 21.2만 |
|---|
| 2026.07.29 | ₩898 | ₩911 | ₩791 | ₩804 | -10.45% | 32.3만 |
|---|
| 2026.07.28 | ₩925 | ₩938 | ₩884 | ₩911 | -1.45% | 19만 |
|---|
| 2026.07.27 | ₩884 | ₩925 | ₩871 | ₩898 | +1.52% | 12.9만 |
|---|
| 2026.07.24 | ₩938 | ₩938 | ₩884 | ₩898 | -4.29% | 25.5만 |
|---|
| 2026.07.23 | ₩911 | ₩951 | ₩898 | ₩925 | +1.47% | 48.1만 |
|---|
| 2026.07.22 | ₩871 | ₩965 | ₩871 | ₩911 | +4.62% | 49.8만 |
|---|
| 2026.07.21 | ₩871 | ₩898 | ₩831 | ₩898 | +3.08% | 20.6만 |
|---|
| 2026.07.20 | ₩858 | ₩898 | ₩791 | ₩871 | +1.56% | 76.3만 |
|---|
| 2026.07.17 | ₩898 | ₩925 | ₩844 | ₩884 | -1.49% | 34.5만 |
|---|
| 2026.07.16 | ₩764 | ₩898 | ₩764 | ₩898 | +17.54% | 60.9만 |
|---|
| 2026.07.15 | ₩737 | ₩791 | ₩710 | ₩764 | +3.64% | 81만 |
|---|
| 2026.07.14 | ₩791 | ₩804 | ₩724 | ₩737 | -6.78% | 79.4만 |
|---|
| 2026.07.13 | ₩858 | ₩858 | ₩777 | ₩777 | -9.38% | 92.5만 |
|---|
| 2026.07.10 | ₩844 | ₩871 | ₩791 | ₩858 | +1.59% | 67.3만 |
|---|
| 2026.07.09 | ₩871 | ₩898 | ₩804 | ₩804 | -7.69% | 101.5만 |
|---|
| 2026.07.08 | ₩925 | ₩925 | ₩777 | ₩871 | -5.80% | 176.3만 |
|---|
| 2026.07.07 | ₩992 | ₩992 | ₩871 | ₩911 | -8.11% | 81.4만 |
|---|
| 2026.07.06 | ₩1,032 | ₩1,045 | ₩925 | ₩1,005 | -2.60% | 104.8만 |
|---|
| 2026.07.02 | ₩911 | ₩1,085 | ₩911 | ₩1,045 | +14.71% | 170.7만 |
|---|
| 2026.07.01 | ₩884 | ₩925 | ₩858 | ₩898 | +1.52% | 58.4만 |
|---|
| 2026.06.30 | ₩884 | ₩898 | ₩858 | ₩884 | 0.00% | 74.6만 |
|---|
| 2026.06.29 | ₩925 | ₩938 | ₩858 | ₩871 | -5.80% | 60만 |
|---|
| 2026.06.26 | ₩951 | ₩978 | ₩898 | ₩911 | -4.23% | 59.2만 |
|---|
| 2026.06.25 | ₩992 | ₩1,005 | ₩925 | ₩951 | -4.05% | 62.1만 |
|---|
| 2026.06.24 | ₩1,005 | ₩1,005 | ₩951 | ₩978 | -2.67% | 63.9만 |
|---|
| 2026.06.23 | ₩1,059 | ₩1,059 | ₩951 | ₩978 | -7.59% | 95.2만 |
|---|
| 2026.06.22 | ₩1,139 | ₩1,139 | ₩1,018 | ₩1,032 | -9.41% | 52만 |
|---|
| 2026.06.18 | ₩1,233 | ₩1,233 | ₩1,126 | ₩1,152 | -6.52% | 50.9만 |
|---|
| 2026.06.17 | ₩1,193 | ₩1,300 | ₩1,179 | ₩1,179 | -1.12% | 32만 |
|---|
| 2026.06.16 | ₩1,327 | ₩1,340 | ₩1,193 | ₩1,193 | -10.10% | 36만 |
|---|
| 2026.06.15 | ₩1,286 | ₩1,380 | ₩1,260 | ₩1,327 | +3.13% | 45.1만 |
|---|
| 2026.06.12 | ₩1,179 | ₩1,273 | ₩1,139 | ₩1,206 | +2.27% | 30.6만 |
|---|
| 2026.06.11 | ₩1,166 | ₩1,219 | ₩1,112 | ₩1,193 | +2.30% | 28만 |
|---|
| 2026.06.10 | ₩1,059 | ₩1,152 | ₩1,045 | ₩1,139 | +7.59% | 31.6만 |
|---|
| 2026.06.09 | ₩1,059 | ₩1,126 | ₩1,018 | ₩1,072 | +1.27% | 26.8만 |
|---|
| 2026.06.08 | ₩1,139 | ₩1,179 | ₩1,059 | ₩1,072 | -5.88% | 28.1만 |
|---|
| 2026.06.05 | ₩1,166 | ₩1,206 | ₩1,126 | ₩1,126 | -3.45% | 27.8만 |
|---|
| 2026.06.04 | ₩1,152 | ₩1,206 | ₩1,139 | ₩1,166 | +1.16% | 34.4만 |
|---|
| 2026.06.03 | ₩1,219 | ₩1,219 | ₩1,152 | ₩1,166 | -4.40% | 26.7만 |
|---|
| 2026.06.02 | ₩1,219 | ₩1,300 | ₩1,206 | ₩1,233 | +1.10% | 35.4만 |
|---|
| 2026.06.01 | ₩1,300 | ₩1,300 | ₩1,179 | ₩1,233 | -5.15% | 61.6만 |
|---|
| 2026.05.29 | ₩1,340 | ₩1,340 | ₩1,233 | ₩1,246 | -7.00% | 40만 |
|---|
| 2026.05.28 | ₩1,273 | ₩1,367 | ₩1,246 | ₩1,300 | +2.11% | 34만 |
|---|
| 2026.05.27 | ₩1,327 | ₩1,407 | ₩1,286 | ₩1,286 | -3.03% | 39.8만 |
|---|
| 2026.05.26 | ₩1,420 | ₩1,461 | ₩1,327 | ₩1,327 | -6.60% | 50.9만 |
|---|
| 2026.05.22 | ₩1,300 | ₩1,394 | ₩1,300 | ₩1,394 | +7.22% | 45.7만 |
|---|
| 2026.05.21 | ₩1,367 | ₩1,367 | ₩1,233 | ₩1,300 | -4.90% | 75.2만 |
|---|
| 2026.05.20 | ₩1,313 | ₩1,434 | ₩1,273 | ₩1,340 | +2.04% | 101.1만 |
|---|
| 2026.05.19 | ₩1,260 | ₩1,353 | ₩1,260 | ₩1,300 | +3.19% | 61.9만 |
|---|
| 2026.05.18 | ₩1,327 | ₩1,327 | ₩1,219 | ₩1,246 | -6.06% | 102.2만 |
|---|
| 2026.05.15 | ₩1,246 | ₩1,340 | ₩1,179 | ₩1,260 | +1.08% | 72만 |
|---|
| 2026.05.14 | ₩1,099 | ₩1,260 | ₩1,045 | ₩1,246 | +13.41% | 96.4만 |
|---|
| 2026.05.13 | ₩1,193 | ₩1,193 | ₩1,005 | ₩1,085 | -8.99% | 158.6만 |
|---|
| 2026.05.12 | ₩1,139 | ₩1,206 | ₩1,099 | ₩1,179 | +3.53% | 60.3만 |
|---|
| 2026.05.11 | ₩1,353 | ₩1,353 | ₩1,126 | ₩1,126 | -16.83% | 86.4만 |
|---|
| 2026.05.08 | ₩1,487 | ₩1,487 | ₩1,313 | ₩1,313 | -11.71% | 77.1만 |
|---|
| 2026.05.07 | ₩1,487 | ₩1,541 | ₩1,487 | ₩1,487 | 0.00% | 52.9만 |
|---|
| 2026.05.06 | ₩1,461 | ₩1,541 | ₩1,447 | ₩1,487 | +1.83% | 32.2만 |
|---|
| 2026.05.05 | ₩1,434 | ₩1,474 | ₩1,434 | ₩1,447 | +0.93% | 22.9만 |
|---|
| 2026.05.04 | ₩1,528 | ₩1,528 | ₩1,434 | ₩1,434 | -6.14% | 31.4만 |
|---|
| 2026.05.01 | ₩1,514 | ₩1,581 | ₩1,501 | ₩1,541 | +1.77% | 33.9만 |
|---|
| 2026.04.30 | ₩1,447 | ₩1,528 | ₩1,420 | ₩1,501 | +3.70% | 41.7만 |
|---|
| 2026.04.29 | ₩1,447 | ₩1,447 | ₩1,407 | ₩1,434 | -0.93% | 32.2만 |
|---|
| 2026.04.28 | ₩1,514 | ₩1,554 | ₩1,434 | ₩1,447 | -4.42% | 35만 |
|---|
| 2026.04.27 | ₩1,514 | ₩1,568 | ₩1,501 | ₩1,501 | -0.88% | 20.3만 |
|---|
| 2026.04.24 | ₩1,568 | ₩1,568 | ₩1,501 | ₩1,501 | -4.27% | 26.4만 |
|---|
| 2026.04.23 | ₩1,528 | ₩1,581 | ₩1,487 | ₩1,568 | +2.63% | 47.9만 |
|---|
| 2026.04.22 | ₩1,487 | ₩1,635 | ₩1,474 | ₩1,528 | +2.70% | 51.9만 |
|---|
| 2026.04.21 | ₩1,541 | ₩1,581 | ₩1,447 | ₩1,461 | -5.22% | 55.7만 |
|---|
| 2026.04.20 | ₩1,434 | ₩1,581 | ₩1,434 | ₩1,514 | +5.61% | 83.5만 |
|---|
| 2026.04.17 | ₩1,407 | ₩1,501 | ₩1,394 | ₩1,420 | +0.95% | 63.3만 |
|---|
| 2026.04.16 | ₩1,474 | ₩1,501 | ₩1,367 | ₩1,394 | -5.45% | 84.5만 |
|---|
| 2026.04.15 | ₩1,528 | ₩1,554 | ₩1,434 | ₩1,461 | -4.39% | 84.4만 |
|---|
| 2026.04.14 | ₩1,461 | ₩1,528 | ₩1,340 | ₩1,514 | +3.67% | 163.7만 |
|---|
| 2026.04.13 | ₩1,541 | ₩1,581 | ₩1,420 | ₩1,461 | -5.22% | 71.7만 |
|---|
| 2026.04.10 | ₩1,715 | ₩1,742 | ₩1,501 | ₩1,501 | -12.50% | 52.6만 |
|---|
| 2026.04.09 | ₩1,863 | ₩1,903 | ₩1,742 | ₩1,742 | -6.47% | 48.9만 |
|---|
| 2026.04.08 | ₩1,876 | ₩1,930 | ₩1,836 | ₩1,889 | +0.71% | 70.8만 |
|---|
| 2026.04.07 | ₩1,930 | ₩1,930 | ₩1,755 | ₩1,782 | -7.64% | 29.1만 |
|---|
| 2026.04.06 | ₩1,876 | ₩1,943 | ₩1,863 | ₩1,876 | 0.00% | 21.5만 |
|---|
| 2026.04.02 | ₩1,809 | ₩1,889 | ₩1,782 | ₩1,889 | +4.44% | 28.3만 |
|---|
| 2026.04.01 | ₩1,943 | ₩1,956 | ₩1,849 | ₩1,849 | -4.83% | 23.9만 |
|---|
| 2026.03.31 | ₩1,809 | ₩1,956 | ₩1,809 | ₩1,903 | +5.19% | 35.7만 |
|---|
| 2026.03.30 | ₩1,849 | ₩1,849 | ₩1,742 | ₩1,809 | -2.17% | 39.9만 |
|---|
| 2026.03.27 | ₩1,729 | ₩1,889 | ₩1,688 | ₩1,796 | +3.88% | 63.8만 |
|---|
| 2026.03.26 | ₩1,742 | ₩1,836 | ₩1,729 | ₩1,742 | 0.00% | 46만 |
|---|
| 2026.03.25 | ₩1,742 | ₩1,796 | ₩1,715 | ₩1,742 | 0.00% | 21.9만 |
|---|
| 2026.03.24 | ₩1,715 | ₩1,796 | ₩1,715 | ₩1,742 | +1.56% | 54.1만 |
|---|
| 2026.03.23 | ₩1,863 | ₩1,876 | ₩1,715 | ₩1,742 | -6.47% | 31.3만 |
|---|
| 2026.03.20 | ₩1,729 | ₩1,796 | ₩1,648 | ₩1,702 | -1.55% | 55.6만 |
|---|
| 2026.03.19 | ₩1,782 | ₩1,836 | ₩1,702 | ₩1,742 | -2.26% | 44.5만 |
|---|
| 2026.03.18 | ₩1,916 | ₩1,970 | ₩1,809 | ₩1,822 | -4.90% | 50.6만 |
|---|
| 2026.03.17 | ₩1,956 | ₩2,064 | ₩1,916 | ₩1,930 | -1.37% | 18.5만 |
|---|
| 2026.03.16 | ₩2,050 | ₩2,117 | ₩1,916 | ₩1,956 | -4.58% | 33.2만 |
|---|
| 2026.03.13 | ₩2,090 | ₩2,211 | ₩1,997 | ₩1,997 | -4.49% | 63.7만 |
|---|
| 2026.03.12 | ₩2,184 | ₩2,224 | ₩2,064 | ₩2,090 | -4.29% | 52.5만 |
|---|
| 2026.03.11 | ₩2,251 | ₩2,251 | ₩2,171 | ₩2,198 | -2.38% | 18.6만 |
|---|
| 2026.03.10 | ₩2,211 | ₩2,332 | ₩2,184 | ₩2,238 | +1.21% | 28.1만 |
|---|
| 2026.03.09 | ₩2,211 | ₩2,251 | ₩2,144 | ₩2,211 | 0.00% | 45.8만 |
|---|
| 2026.03.06 | ₩2,372 | ₩2,372 | ₩2,211 | ₩2,251 | -5.08% | 47.8만 |
|---|
| 2026.03.05 | ₩2,372 | ₩2,425 | ₩2,345 | ₩2,412 | +1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩2,318 | ₩2,412 | ₩2,278 | ₩2,399 | +3.47% | 34.6만 |
|---|
| 2026.03.03 | ₩2,291 | ₩2,358 | ₩2,265 | ₩2,291 | 0.00% | 26.9만 |
|---|
| 2026.03.02 | ₩2,385 | ₩2,439 | ₩2,332 | ₩2,399 | +0.56% | 33.5만 |
|---|
| 2026.02.27 | ₩2,439 | ₩2,466 | ₩2,358 | ₩2,412 | -1.10% | 39.4만 |
|---|
| 2026.02.26 | ₩2,533 | ₩2,533 | ₩2,412 | ₩2,466 | -2.65% | 36.2만 |
|---|
| 2026.02.25 | ₩2,573 | ₩2,573 | ₩2,492 | ₩2,506 | -2.60% | 42만 |
|---|
| 2026.02.24 | ₩2,626 | ₩2,667 | ₩2,519 | ₩2,533 | -3.57% | 29.4만 |
|---|
| 2026.02.23 | ₩2,734 | ₩2,734 | ₩2,559 | ₩2,640 | -3.43% | 45만 |
|---|
| 2026.02.20 | ₩2,747 | ₩2,827 | ₩2,640 | ₩2,760 | +0.49% | 71.7만 |
|---|
| 2026.02.19 | ₩2,854 | ₩3,055 | ₩2,760 | ₩2,774 | -2.82% | 77.3만 |
|---|
| 2026.02.18 | ₩2,801 | ₩3,028 | ₩2,680 | ₩2,841 | +1.44% | 120.1만 |
|---|
| 2026.02.17 | ₩2,439 | ₩2,854 | ₩2,439 | ₩2,801 | +14.84% | 295.7만 |
|---|
| 2026.02.13 | ₩2,157 | ₩2,425 | ₩2,037 | ₩2,385 | +10.56% | 107.5만 |
|---|
| 2026.02.12 | ₩2,425 | ₩2,466 | ₩2,224 | ₩2,278 | -6.08% | 86.4만 |
|---|
| 2026.02.11 | ₩2,412 | ₩2,479 | ₩2,291 | ₩2,318 | -3.89% | 68만 |
|---|
| 2026.02.10 | ₩2,452 | ₩2,519 | ₩2,358 | ₩2,399 | -2.19% | 111만 |
|---|
| 2026.02.09 | ₩2,278 | ₩2,533 | ₩2,224 | ₩2,425 | +6.47% | 118.2만 |
|---|
| 2026.02.06 | ₩2,291 | ₩2,519 | ₩2,251 | ₩2,265 | -1.17% | 56.2만 |
|---|
| 2026.02.05 | ₩2,519 | ₩2,546 | ₩2,238 | ₩2,251 | -10.64% | 67.8만 |
|---|
| 2026.02.04 | ₩2,506 | ₩2,586 | ₩2,412 | ₩2,519 | +0.53% | 71.5만 |
|---|
| 2026.02.03 | ₩2,613 | ₩2,667 | ₩2,425 | ₩2,452 | -6.15% | 57.8만 |
|---|
| 2026.02.02 | ₩2,720 | ₩2,774 | ₩2,600 | ₩2,600 | -4.43% | 73.9만 |
|---|
| 2026.01.30 | ₩2,801 | ₩2,827 | ₩2,693 | ₩2,720 | -2.87% | 38.4만 |
|---|
| 2026.01.29 | ₩2,854 | ₩2,894 | ₩2,734 | ₩2,827 | -0.94% | 39.8만 |
|---|
| 2026.01.28 | ₩2,935 | ₩2,935 | ₩2,827 | ₩2,854 | -2.74% | 39.5만 |
|---|
| 2026.01.27 | ₩3,189 | ₩3,243 | ₩2,921 | ₩2,935 | -7.98% | 77만 |
|---|
| 2026.01.26 | ₩3,243 | ₩3,390 | ₩3,149 | ₩3,189 | -1.65% | 46.5만 |
|---|
| 2026.01.23 | ₩3,270 | ₩3,377 | ₩3,256 | ₩3,296 | +0.82% | 34.7만 |
|---|
| 2026.01.22 | ₩3,363 | ₩3,471 | ₩3,256 | ₩3,283 | -2.39% | 33.5만 |
|---|
| 2026.01.21 | ₩3,216 | ₩3,444 | ₩3,149 | ₩3,323 | +3.33% | 72만 |
|---|
| 2026.01.20 | ₩3,685 | ₩3,739 | ₩3,404 | ₩3,404 | -7.64% | 82.9만 |
|---|
| 2026.01.16 | ₩3,685 | ₩3,819 | ₩3,631 | ₩3,739 | +1.45% | 45.1만 |
|---|
| 2026.01.15 | ₩3,605 | ₩3,779 | ₩3,497 | ₩3,672 | +1.86% | 110.2만 |
|---|
| 2026.01.14 | ₩3,484 | ₩3,578 | ₩3,430 | ₩3,564 | +2.31% | 37.9만 |
|---|
| 2026.01.13 | ₩3,404 | ₩3,578 | ₩3,390 | ₩3,471 | +1.97% | 66.9만 |
|---|
| 2026.01.12 | ₩3,417 | ₩3,430 | ₩3,310 | ₩3,417 | 0.00% | 37.5만 |
|---|
| 2026.01.09 | ₩3,310 | ₩3,417 | ₩3,216 | ₩3,417 | +3.24% | 96.3만 |
|---|
| 2026.01.08 | ₩3,203 | ₩3,350 | ₩3,203 | ₩3,243 | +1.26% | 92.8만 |
|---|
| 2026.01.07 | ₩3,055 | ₩3,270 | ₩3,028 | ₩3,229 | +5.70% | 87만 |
|---|
| 2026.01.06 | ₩2,854 | ₩3,082 | ₩2,841 | ₩3,028 | +6.10% | 87.2만 |
|---|
| 2026.01.05 | ₩2,600 | ₩2,935 | ₩2,600 | ₩2,868 | +10.31% | 71.3만 |
|---|
| 2026.01.02 | ₩2,667 | ₩2,680 | ₩2,586 | ₩2,626 | -1.51% | 65.1만 |
|---|
| 2025.12.31 | ₩2,693 | ₩2,720 | ₩2,653 | ₩2,653 | -1.49% | 33.3만 |
|---|
| 2025.12.30 | ₩2,720 | ₩2,774 | ₩2,667 | ₩2,707 | -0.49% | 32.2만 |
|---|
| 2025.12.29 | ₩2,720 | ₩2,734 | ₩2,667 | ₩2,680 | -1.48% | 36.3만 |
|---|
| 2025.12.26 | ₩2,720 | ₩2,787 | ₩2,680 | ₩2,747 | +0.99% | 14.3만 |
|---|
| 2025.12.24 | ₩2,787 | ₩2,787 | ₩2,667 | ₩2,734 | -1.92% | 19.1만 |
|---|
| 2025.12.23 | ₩2,707 | ₩2,801 | ₩2,653 | ₩2,801 | +3.47% | 25.6만 |
|---|
| 2025.12.22 | ₩2,801 | ₩2,801 | ₩2,667 | ₩2,720 | -2.87% | 53.5만 |
|---|
| 2025.12.19 | ₩2,747 | ₩2,881 | ₩2,734 | ₩2,787 | +1.46% | 94.3만 |
|---|
| 2025.12.18 | ₩2,573 | ₩2,720 | ₩2,573 | ₩2,667 | +3.65% | 71.8만 |
|---|
| 2025.12.17 | ₩2,492 | ₩2,573 | ₩2,399 | ₩2,559 | +2.69% | 101.9만 |
|---|
| 2025.12.16 | ₩2,466 | ₩2,546 | ₩2,439 | ₩2,506 | +1.63% | 60.3만 |
|---|
| 2025.12.15 | ₩2,573 | ₩2,626 | ₩2,506 | ₩2,519 | -2.08% | 93.4만 |
|---|
| 2025.12.12 | ₩2,827 | ₩2,841 | ₩2,600 | ₩2,626 | -7.11% | 73.5만 |
|---|
| 2025.12.11 | ₩3,122 | ₩3,122 | ₩2,774 | ₩2,814 | -9.87% | 222.8만 |
|---|
| 2025.12.10 | ₩2,801 | ₩2,881 | ₩2,653 | ₩2,787 | -0.48% | 168.7만 |
|---|
| 2025.12.09 | ₩2,466 | ₩2,466 | ₩2,385 | ₩2,452 | -0.54% | 49.4만 |
|---|
| 2025.12.08 | ₩2,452 | ₩2,506 | ₩2,425 | ₩2,452 | 0.00% | 45만 |
|---|
| 2025.12.05 | ₩2,506 | ₩2,559 | ₩2,452 | ₩2,479 | -1.07% | 55.8만 |
|---|
| 2025.12.04 | ₩2,613 | ₩2,613 | ₩2,452 | ₩2,506 | -4.10% | 48.8만 |
|---|
| 2025.12.03 | ₩2,332 | ₩2,586 | ₩2,318 | ₩2,573 | +10.34% | 102.3만 |
|---|
| 2025.12.02 | ₩2,466 | ₩2,519 | ₩2,318 | ₩2,332 | -5.43% | 59.9만 |
|---|
| 2025.12.01 | ₩2,412 | ₩2,452 | ₩2,345 | ₩2,358 | -2.22% | 58.2만 |
|---|
| 2025.11.28 | ₩2,412 | ₩2,466 | ₩2,358 | ₩2,425 | +0.56% | 37.6만 |
|---|
| 2025.11.26 | ₩2,399 | ₩2,466 | ₩2,345 | ₩2,399 | 0.00% | 41.3만 |
|---|
| 2025.11.25 | ₩2,224 | ₩2,412 | ₩2,211 | ₩2,372 | +6.63% | 39.2만 |
|---|
| 2025.11.24 | ₩2,157 | ₩2,211 | ₩2,023 | ₩2,198 | +1.86% | 48.3만 |
|---|
| 2025.11.21 | ₩2,050 | ₩2,157 | ₩1,983 | ₩2,131 | +3.92% | 67.7만 |
|---|
| 2025.11.20 | ₩2,144 | ₩2,171 | ₩1,983 | ₩2,010 | -6.25% | 63.7만 |
|---|
| 2025.11.19 | ₩2,104 | ₩2,117 | ₩2,037 | ₩2,117 | +0.64% | 33.8만 |
|---|
| 2025.11.18 | ₩2,077 | ₩2,104 | ₩2,010 | ₩2,077 | 0.00% | 37만 |
|---|
| 2025.11.17 | ₩2,224 | ₩2,238 | ₩2,050 | ₩2,050 | -7.83% | 35.1만 |
|---|
| 2025.11.14 | ₩2,278 | ₩2,318 | ₩2,184 | ₩2,251 | -1.18% | 69.4만 |
|---|
| 2025.11.13 | ₩2,265 | ₩2,372 | ₩2,211 | ₩2,305 | +1.78% | 65.2만 |
|---|
| 2025.11.12 | ₩2,198 | ₩2,332 | ₩2,184 | ₩2,265 | +3.05% | 53.1만 |
|---|
| 2025.11.11 | ₩2,372 | ₩2,399 | ₩2,184 | ₩2,211 | -6.78% | 69만 |
|---|
| 2025.11.10 | ₩2,466 | ₩2,466 | ₩2,278 | ₩2,372 | -3.80% | 57.7만 |
|---|
| 2025.11.07 | ₩2,412 | ₩2,626 | ₩2,077 | ₩2,466 | +2.22% | 154.1만 |
|---|
| 2025.11.06 | ₩2,600 | ₩2,640 | ₩2,466 | ₩2,519 | -3.09% | 92.4만 |
|---|
| 2025.11.05 | ₩2,613 | ₩2,640 | ₩2,492 | ₩2,573 | -1.54% | 78.2만 |
|---|
| 2025.11.04 | ₩2,559 | ₩2,720 | ₩2,546 | ₩2,613 | +2.09% | 47.6만 |
|---|
| 2025.11.03 | ₩2,814 | ₩2,854 | ₩2,533 | ₩2,559 | -9.05% | 71.7만 |
|---|
| 2025.10.31 | ₩2,693 | ₩2,854 | ₩2,693 | ₩2,814 | +4.48% | 56.1만 |
|---|
| 2025.10.30 | ₩3,082 | ₩3,082 | ₩2,734 | ₩2,747 | -10.87% | 90만 |
|---|
| 2025.10.29 | ₩3,229 | ₩3,256 | ₩3,015 | ₩3,082 | -4.56% | 82.3만 |
|---|
| 2025.10.28 | ₩3,484 | ₩3,511 | ₩3,256 | ₩3,270 | -6.15% | 90.4만 |
|---|
| 2025.10.27 | ₩3,578 | ₩3,645 | ₩3,497 | ₩3,497 | -2.25% | 50.8만 |
|---|
| 2025.10.24 | ₩3,377 | ₩3,564 | ₩3,377 | ₩3,551 | +5.16% | 62.4만 |
|---|
| 2025.10.23 | ₩3,243 | ₩3,363 | ₩3,203 | ₩3,363 | +3.72% | 50.4만 |
|---|
| 2025.10.22 | ₩3,296 | ₩3,296 | ₩3,176 | ₩3,216 | -2.44% | 53.9만 |
|---|
| 2025.10.21 | ₩3,270 | ₩3,350 | ₩3,243 | ₩3,283 | +0.41% | 27.5만 |
|---|
| 2025.10.20 | ₩3,270 | ₩3,404 | ₩3,243 | ₩3,270 | 0.00% | 27.8만 |
|---|
| 2025.10.17 | ₩3,350 | ₩3,377 | ₩3,189 | ₩3,243 | -3.20% | 66.6만 |
|---|
| 2025.10.16 | ₩3,511 | ₩3,551 | ₩3,363 | ₩3,390 | -3.44% | 37.7만 |
|---|
| 2025.10.15 | ₩3,564 | ₩3,658 | ₩3,417 | ₩3,497 | -1.88% | 88.3만 |
|---|
| 2025.10.14 | ₩3,484 | ₩3,605 | ₩3,430 | ₩3,551 | +1.92% | 40.2만 |
|---|
| 2025.10.13 | ₩3,564 | ₩3,645 | ₩3,484 | ₩3,484 | -2.26% | 52.7만 |
|---|
| 2025.10.10 | ₩3,698 | ₩3,739 | ₩3,484 | ₩3,511 | -5.07% | 46.5만 |
|---|